アクセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 1,522.5 | 1,530 | 1,482.5 | 1,495 | -17.5 | -1.2% | 65,200 |
| 2003/08/26 | 1,467.5 | 1,512.5 | 1,447.5 | 1,512.5 | +40 | +2.7% | 70,000 |
| 2003/08/25 | 1,500 | 1,512.5 | 1,450 | 1,472.5 | -42.5 | -2.8% | 124,000 |
| 2003/08/22 | 1,590 | 1,625 | 1,515 | 1,515 | -72.5 | -4.6% | 66,400 |
| 2003/08/21 | 1,572.5 | 1,587.5 | 1,500 | 1,587.5 | +12.5 | +0.8% | 67,600 |
| 2003/08/20 | 1,660 | 1,687.5 | 1,575 | 1,575 | -82.5 | -5% | 159,600 |
| 2003/08/19 | 1,710 | 1,742.5 | 1,602.5 | 1,657.5 | -52.5 | -3.1% | 344,000 |
| 2003/08/18 | 1,535 | 1,710 | 1,517.5 | 1,710 | +187.5 | +12.3% | 348,400 |
| 2003/08/15 | 1,565 | 1,587.5 | 1,437.5 | 1,522.5 | +22.5 | +1.5% | 553,200 |
| 2003/08/14 | 1,265 | 1,500 | 1,265 | 1,500 | +235 | +18.6% | 479,200 |
| 2003/08/13 | 1,275 | 1,277.5 | 1,237.5 | 1,265 | -10 | -0.8% | 46,000 |
| 2003/08/12 | 1,222.5 | 1,275 | 1,212.5 | 1,275 | +62.5 | +5.2% | 48,800 |
| 2003/08/11 | 1,225 | 1,227.5 | 1,205 | 1,212.5 | -12.5 | -1% | 52,000 |
| 2003/08/08 | 1,225 | 1,252.5 | 1,212.5 | 1,225 | +12.5 | +1% | 42,800 |
| 2003/08/07 | 1,247.5 | 1,250 | 1,202.5 | 1,212.5 | -37.5 | -3% | 46,800 |
| 2003/08/06 | 1,270 | 1,270 | 1,237.5 | 1,250 | -30 | -2.3% | 31,600 |
| 2003/08/05 | 1,280 | 1,287.5 | 1,270 | 1,280 | +5 | +0.4% | 57,600 |
| 2003/08/04 | 1,212.5 | 1,280 | 1,200 | 1,275 | +50 | +4.1% | 109,600 |
| 2003/08/01 | 1,270 | 1,297.5 | 1,220 | 1,225 | -25 | -2% | 163,200 |
| 2003/07/31 | 1,262.5 | 1,285 | 1,237.5 | 1,250 | -5 | -0.4% | 90,800 |
| 2003/07/30 | 1,237.5 | 1,255 | 1,227.5 | 1,255 | +25 | +2% | 67,200 |
| 2003/07/29 | 1,250 | 1,252.5 | 1,225 | 1,230 | -20 | -1.6% | 21,200 |
| 2003/07/28 | 1,237.5 | 1,250 | 1,225 | 1,250 | +25 | +2% | 43,600 |
| 2003/07/25 | 1,225 | 1,230 | 1,200 | 1,225 | -5 | -0.4% | 34,000 |
| 2003/07/24 | 1,227.5 | 1,245 | 1,212.5 | 1,230 | +5 | +0.4% | 40,400 |
| 2003/07/23 | 1,200 | 1,225 | 1,190 | 1,225 | +25 | +2.1% | 16,400 |
| 2003/07/22 | 1,190 | 1,200 | 1,175 | 1,200 | +5 | +0.4% | 36,400 |
| 2003/07/18 | 1,200 | 1,202.5 | 1,185 | 1,195 | -5 | -0.4% | 32,800 |
| 2003/07/17 | 1,222.5 | 1,222.5 | 1,187.5 | 1,200 | -42.5 | -3.4% | 31,600 |
| 2003/07/16 | 1,250 | 1,250 | 1,240 | 1,242.5 | ±0 | ±0% | 17,200 |
| 2003/07/15 | 1,275 | 1,287.5 | 1,232.5 | 1,242.5 | -20 | -1.6% | 64,000 |
| 2003/07/14 | 1,235 | 1,262.5 | 1,235 | 1,262.5 | +30 | +2.4% | 73,200 |
| 2003/07/11 | 1,250 | 1,252.5 | 1,215 | 1,232.5 | -17.5 | -1.4% | 77,600 |
| 2003/07/10 | 1,210 | 1,270 | 1,200 | 1,250 | +40 | +3.3% | 168,800 |
| 2003/07/09 | 1,140 | 1,212.5 | 1,140 | 1,210 | +67.5 | +5.9% | 69,200 |
| 2003/07/08 | 1,165 | 1,167.5 | 1,137.5 | 1,142.5 | -15 | -1.3% | 68,000 |
| 2003/07/07 | 1,165 | 1,172.5 | 1,157.5 | 1,157.5 | -12.5 | -1.1% | 17,200 |
| 2003/07/04 | 1,185 | 1,187.5 | 1,155 | 1,170 | -20 | -1.7% | 30,400 |
| 2003/07/03 | 1,212.5 | 1,220 | 1,175 | 1,190 | -22.5 | -1.9% | 48,400 |
| 2003/07/02 | 1,222.5 | 1,225 | 1,137.5 | 1,212.5 | +15 | +1.3% | 185,600 |
| 2003/07/01 | 1,175 | 1,200 | 1,162.5 | 1,197.5 | +10 | +0.8% | 69,600 |
| 2003/06/30 | 1,155 | 1,200 | 1,155 | 1,187.5 | +25 | +2.2% | 49,200 |
| 2003/06/27 | 1,177.5 | 1,180 | 1,150 | 1,162.5 | ±0 | ±0% | 32,400 |
| 2003/06/26 | 1,195 | 1,195 | 1,155 | 1,162.5 | -37.5 | -3.1% | 48,400 |
| 2003/06/25 | 1,222.5 | 1,222.5 | 1,200 | 1,200 | -12.5 | -1% | 20,800 |
| 2003/06/24 | 1,202.5 | 1,237.5 | 1,202.5 | 1,212.5 | ±0 | ±0% | 108,800 |
| 2003/06/23 | 1,177.5 | 1,220 | 1,175 | 1,212.5 | +27.5 | +2.3% | 58,400 |
| 2003/06/20 | 1,202.5 | 1,207.5 | 1,175 | 1,185 | -42.5 | -3.5% | 158,800 |
| 2003/06/19 | 1,262.5 | 1,297.5 | 1,225 | 1,227.5 | -22.5 | -1.8% | 329,200 |
| 2003/06/18 | 1,245 | 1,270 | 1,190 | 1,250 | +62.5 | +5.3% | 495,600 |
5351～
5400
件表示中 / 5520件
類似銘柄と比較する
現在ご覧いただいている「アクセル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アクセル | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 日アンテナ | 76,300円 | +4.8% | +71.4% | 0.00% | 10.20倍 | 0.52倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ザイン | 87,400円 | +38.0% | +36.4% | 1.72% | 31.05倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| ケ ル | 132,800円 | +1.1% | +7.7% | 6.02% | 22.46倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| フェンオール | 167,500円 | -7.3% | -59.9% | 4.42% | 15.17倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
